Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alliance Mma Inc (NQ: AMMA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 1.160 1.160 1.160 0 -0.04(-3.33%)
Dec 28, 2017 1.190 1.230 1.190 1.200 40,153 -0.03(-2.36%)
Dec 27, 2017 1.200 1.280 1.180 1.229 34,568 +0.03(+2.42%)
Dec 26, 2017 1.400 1.400 1.200 1.200 57,704 +0.00(+0.00%)
Dec 22, 2017 1.320 1.340 1.150 1.200 76,691 -0.10(-7.69%)
Dec 21, 2017 1.400 1.400 1.123 1.300 50,330 -0.10(-7.14%)
Dec 20, 2017 1.410 1.418 1.400 1.400 15,532 -0.03(-2.10%)
Dec 19, 2017 1.410 1.450 1.410 1.430 46,405 +0.02(+1.41%)
Dec 18, 2017 1.500 1.500 1.400 1.410 16,045 -0.09(-5.99%)
Dec 15, 2017 1.454 1.500 1.400 1.500 33,832 +0.04(+2.74%)
Dec 14, 2017 1.420 1.460 1.400 1.460 5,889 +0.01(+0.69%)
Dec 13, 2017 1.400 1.460 1.400 1.450 70,627 -0.02(-1.36%)
Dec 12, 2017 1.498 1.498 1.470 1.470 24,736 -0.01(-0.68%)
Dec 11, 2017 1.480 1.500 1.470 1.480 27,412 -0.01(-0.66%)
Dec 08, 2017 1.520 1.520 1.460 1.490 25,296 -0.04(-2.62%)
Dec 07, 2017 1.530 1.530 1.500 1.530 50,925 +0.02(+1.32%)
Dec 06, 2017 1.530 1.550 1.500 1.510 77,498 -0.04(-2.58%)
Dec 05, 2017 1.570 1.570 1.500 1.550 69,610 +0.02(+1.31%)
Dec 04, 2017 1.440 1.440 1.440 1.530 342,596 +0.09(+6.25%)
Dec 01, 2017 1.420 1.470 1.400 1.440 32,949 +0.03(+2.13%)
Nov 30, 2017 1.470 1.500 1.400 1.410 36,869 -0.04(-2.76%)
Nov 29, 2017 1.460 1.490 1.440 1.450 69,787 -0.01(-0.68%)
Nov 28, 2017 1.500 1.500 1.310 1.460 46,558 -0.04(-2.67%)
Nov 27, 2017 1.540 1.540 1.500 1.500 31,547 -0.04(-2.59%)
Nov 24, 2017 1.540 1.540 1.514 1.540 10,249 +0.02(+1.48%)
Nov 22, 2017 1.460 1.550 1.460 1.518 35,733 +0.05(+3.24%)
Nov 21, 2017 1.550 1.550 1.470 1.470 31,253 -0.08(-5.16%)
Nov 20, 2017 1.590 1.590 1.531 1.550 42,389 -0.04(-2.52%)
Nov 17, 2017 1.600 1.600 1.463 1.590 43,897 +0.01(+0.63%)
Nov 16, 2017 1.549 1.600 1.410 1.580 74,737 +0.08(+5.33%)
Nov 15, 2017 1.590 1.600 1.500 1.500 164,432 -0.09(-5.65%)
Nov 14, 2017 1.750 1.770 1.580 1.590 119,447 +0.01(+0.63%)
Nov 13, 2017 1.630 1.630 1.560 1.580 29,619 -0.02(-1.25%)
Nov 10, 2017 1.600 1.670 1.510 1.600 91,668 +0.01(+0.64%)
Nov 09, 2017 1.556 1.598 1.550 1.590 10,933 +0.01(+0.62%)
Nov 08, 2017 1.620 1.640 1.580 1.580 26,227 -0.05(-3.07%)
Nov 07, 2017 1.570 1.660 1.550 1.630 72,530 +0.05(+3.16%)
Nov 06, 2017 1.650 1.650 1.550 1.580 58,911 +0.03(+1.94%)
Nov 03, 2017 1.630 1.660 1.520 1.550 39,590 -0.02(-1.28%)
Nov 02, 2017 1.590 1.680 1.540 1.570 36,456 -0.01(-0.70%)
Nov 01, 2017 1.610 1.800 1.560 1.581 218,822 -0.04(-2.24%)
Oct 31, 2017 1.620 1.630 1.560 1.617 40,326 -0.00(-0.22%)
Oct 30, 2017 1.650 1.700 1.610 1.621 37,925 -0.04(-2.37%)
Oct 27, 2017 1.620 1.660 1.610 1.660 28,307 +0.04(+2.47%)
Oct 26, 2017 1.608 1.710 1.600 1.620 18,908 -0.05(-2.98%)
Oct 25, 2017 1.630 1.750 1.630 1.670 72,268 +0.07(+4.70%)
Oct 24, 2017 1.690 1.690 1.590 1.595 65,419 -0.07(-3.92%)
Oct 23, 2017 1.690 1.770 1.640 1.660 24,549 -0.01(-0.60%)
Oct 20, 2017 1.720 1.720 1.600 1.670 58,539 -0.05(-2.91%)
Oct 19, 2017 1.750 1.763 1.685 1.720 105,629 -0.08(-4.44%)
Oct 18, 2017 1.720 1.820 1.680 1.800 184,075 +0.08(+4.65%)
Oct 17, 2017 1.710 1.869 1.650 1.720 135,172 +0.01(+0.39%)
Oct 16, 2017 1.710 1.797 1.600 1.714 80,381 +0.01(+0.79%)
Oct 13, 2017 1.760 1.800 1.639 1.700 153,876 -0.08(-4.49%)
Oct 12, 2017 1.940 1.940 1.780 1.780 142,136 -0.18(-9.18%)
Oct 11, 2017 1.810 2.380 1.800 1.960 1,707,649 +0.19(+10.73%)
Oct 10, 2017 1.530 1.810 1.530 1.770 550,397 +0.21(+13.46%)
Oct 09, 2017 1.600 1.700 1.530 1.560 64,180 -0.01(-0.64%)
Oct 06, 2017 1.800 1.800 1.500 1.570 108,436 -0.23(-12.78%)
Oct 05, 2017 1.820 1.840 1.550 1.800 74,413 +0.10(+5.88%)
Oct 04, 2017 1.940 1.940 1.700 1.700 126,699 -0.24(-12.37%)
Oct 03, 2017 2.030 2.070 1.620 1.940 620,752 -0.11(-5.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.